12,255€
-0,61%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,37 | 12,55 | 12,07 | 12,26 | -1,41% | 24.474,00 |
| 01.04.2026 | 12,39 | 12,66 | 11,94 | 12,43 | 0,40% | 151.514,00 |
| 31.03.2026 | 12,12 | 12,47 | 11,80 | 12,38 | 3,12% | 14.580,00 |
| 30.03.2026 | 11,88 | 12,13 | 11,72 | 12,01 | 1,35% | 16.600,00 |
| 27.03.2026 | 12,22 | 12,37 | 11,79 | 11,85 | -2,59% | 10.260,00 |
| 26.03.2026 | 11,87 | 12,31 | 11,84 | 12,16 | 2,10% | 13.472,00 |
| 25.03.2026 | 12,41 | 12,41 | 11,73 | 11,91 | -3,56% | 150.450,00 |
| 24.03.2026 | 11,40 | 12,43 | 11,40 | 12,35 | 7,86% | 12.071,00 |
| 23.03.2026 | 11,33 | 11,87 | 11,22 | 11,45 | -1,84% | 2.520,00 |
| 20.03.2026 | 12,20 | 12,45 | 11,61 | 11,67 | -4,23% | 14.080,00 |
| 19.03.2026 | 12,13 | 12,41 | 12,11 | 12,18 | 0,29% | 66.610,00 |
| 18.03.2026 | 11,47 | 12,41 | 11,44 | 12,15 | 6,35% | 41.474,00 |
| 17.03.2026 | 11,00 | 11,57 | 10,94 | 11,42 | 4,20% | - |
| 16.03.2026 | 11,09 | 11,17 | 10,93 | 10,96 | -2,06% | 75.160,00 |
| 13.03.2026 | 11,53 | 11,60 | 10,79 | 11,19 | -3,24% | 36.905,00 |
| 12.03.2026 | 11,58 | 11,88 | 11,54 | 11,57 | -0,43% | 40.600,00 |
| 11.03.2026 | 11,98 | 12,12 | 11,41 | 11,62 | -2,88% | 1.800,00 |
| 10.03.2026 | 11,94 | 12,07 | 11,48 | 11,96 | 0,50% | 24.778,00 |
| 09.03.2026 | 11,68 | 12,03 | 11,65 | 11,90 | 0,25% | 38.384,00 |
| 06.03.2026 | 11,69 | 11,93 | 11,57 | 11,87 | 2,28% | 34.290,00 |
| 05.03.2026 | 12,16 | 12,25 | 11,36 | 11,61 | -4,60% | 132.000,00 |
| 04.03.2026 | 12,13 | 12,39 | 11,94 | 12,17 | -0,29% | 17.525,00 |
| 03.03.2026 | 11,95 | 12,38 | 11,76 | 12,20 | 2,13% | 41.476,00 |
| 02.03.2026 | 10,45 | 12,29 | 10,18 | 11,95 | 3,38% | 189.394,00 |
| 27.02.2026 | 11,59 | 11,79 | 11,40 | 11,56 | -0,04% | 20.648,00 |
| 26.02.2026 | 10,93 | 11,74 | 10,93 | 11,56 | 5,62% | 117.304,00 |
| 25.02.2026 | 10,50 | 11,18 | 10,05 | 10,95 | 6,47% | 62.852,00 |
| 24.02.2026 | 10,59 | 10,82 | 10,09 | 10,28 | -2,74% | 5.300,00 |
| 23.02.2026 | 10,68 | 10,89 | 10,52 | 10,57 | -1,31% | 78.660,00 |
| 20.02.2026 | 10,65 | 10,85 | 10,64 | 10,71 | 0,28% | 45.560,00 |
| 19.02.2026 | 10,47 | 10,80 | 10,42 | 10,68 | 2,01% | 35.784,00 |
| 18.02.2026 | 10,18 | 10,51 | 10,18 | 10,47 | 3,15% | 81.481,00 |
| 17.02.2026 | 10,22 | 10,32 | 10,05 | 10,15 | -0,73% | 76.436,00 |
| 16.02.2026 | 10,00 | 10,29 | 9,92 | 10,23 | 2,92% | 36.120,00 |
| 13.02.2026 | 9,82 | 10,03 | 9,79 | 9,94 | 0,00% | 16.458,00 |
| 12.02.2026 | 9,80 | 10,18 | 9,77 | 9,94 | 1,61% | 29.610,00 |
| 11.02.2026 | 9,76 | 9,93 | 9,53 | 9,78 | 0,46% | 12.285,00 |
| 10.02.2026 | 9,57 | 9,80 | 9,48 | 9,73 | 1,46% | 129.920,00 |
| 09.02.2026 | 9,43 | 9,67 | 9,43 | 9,59 | 2,16% | 20.297,00 |
| 06.02.2026 | 9,24 | 9,57 | 9,17 | 9,39 | 2,07% | 10.100,00 |
| 05.02.2026 | 9,44 | 9,45 | 9,15 | 9,20 | -2,70% | 128.814,00 |
| 04.02.2026 | 9,62 | 9,64 | 9,20 | 9,46 | -1,10% | 23.893,00 |
| 03.02.2026 | 9,41 | 9,83 | 9,41 | 9,56 | 2,21% | 45.865,00 |
| 02.02.2026 | 9,14 | 9,48 | 9,12 | 9,35 | 0,52% | 75.063,00 |
| 30.01.2026 | 9,06 | 9,47 | 9,05 | 9,31 | 1,99% | 62.700,00 |
| 29.01.2026 | 9,08 | 9,34 | 8,98 | 9,12 | 1,16% | 26.306,00 |
| 28.01.2026 | 8,94 | 9,09 | 8,87 | 9,02 | 1,33% | 96.137,00 |
| 27.01.2026 | 8,65 | 8,93 | 8,64 | 8,90 | 2,68% | 50.295,00 |
| 26.01.2026 | 8,75 | 8,76 | 8,54 | 8,67 | -0,43% | 35.860,00 |
| 23.01.2026 | 8,65 | 8,73 | 8,48 | 8,71 | 0,87% | 53.760,00 |
| 22.01.2026 | 8,64 | 8,79 | 8,58 | 8,63 | 0,64% | 6.500,00 |
| 21.01.2026 | 8,56 | 8,69 | 8,42 | 8,58 | 0,65% | 76.500,00 |
| 20.01.2026 | 8,36 | 8,64 | 8,35 | 8,52 | 1,77% | 126.000,00 |
| 19.01.2026 | 8,46 | 8,52 | 8,36 | 8,37 | -2,31% | 44.100,00 |
| 16.01.2026 | 8,44 | 8,67 | 8,42 | 8,57 | 1,96% | 13.012,00 |
| 15.01.2026 | 8,81 | 9,03 | 8,29 | 8,41 | -4,67% | 15.760,00 |
| 14.01.2026 | 8,73 | 8,85 | 8,62 | 8,82 | 0,79% | 31.400,00 |
| 13.01.2026 | 8,74 | 8,88 | 8,60 | 8,75 | 0,67% | 37.593,00 |
| 12.01.2026 | 8,65 | 8,75 | 8,48 | 8,69 | 0,58% | 110.400,00 |
| 09.01.2026 | 8,58 | 8,74 | 8,57 | 8,64 | 0,70% | 9.820,00 |
| 08.01.2026 | 8,53 | 8,66 | 8,53 | 8,58 | 0,53% | 11.860,00 |
| 07.01.2026 | 8,36 | 8,71 | 8,31 | 8,54 | 2,40% | 34.609,00 |
| 06.01.2026 | 8,27 | 8,45 | 8,25 | 8,34 | 1,03% | 6.000,00 |
| 05.01.2026 | 8,39 | 8,40 | 8,18 | 8,25 | -1,20% | 37.400,00 |
| 02.01.2026 | 8,30 | 8,40 | 8,16 | 8,35 | 2,83% | 27.404,00 |
| 30.12.2025 | 8,21 | 8,37 | 8,12 | 8,12 | -0,37% | - |
| 29.12.2025 | 8,03 | 8,23 | 8,02 | 8,15 | 1,68% | 300,00 |
| 23.12.2025 | 7,98 | 8,11 | 7,91 | 8,02 | 0,88% | - |
| 22.12.2025 | 7,98 | 8,12 | 7,92 | 7,95 | -0,29% | - |
| 19.12.2025 | 8,09 | 8,30 | 7,92 | 7,97 | -2,98% | - |
| 18.12.2025 | 8,09 | 8,32 | 8,08 | 8,21 | 2,22% | - |
| 17.12.2025 | 8,14 | 8,17 | 8,04 | 8,04 | -0,86% | - |
| 16.12.2025 | 8,03 | 8,16 | 8,02 | 8,11 | 0,00% | 1.200,00 |
| 15.12.2025 | 8,03 | 8,16 | 8,00 | 8,11 | 0,93% | 110,00 |
| 12.12.2025 | 8,10 | 8,19 | 8,02 | 8,03 | -3,60% | - |
| 11.12.2025 | 8,00 | 8,33 | 7,95 | 8,33 | 2,15% | 44,00 |
| 10.12.2025 | 8,04 | 8,16 | 7,95 | 8,16 | 2,19% | 1.000,00 |
| 09.12.2025 | 8,16 | 8,20 | 7,98 | 7,98 | -1,60% | 1.250,00 |
| 08.12.2025 | 7,79 | 8,20 | 7,78 | 8,11 | 4,58% | - |
| 05.12.2025 | 7,82 | 7,93 | 7,76 | 7,76 | 0,45% | 50,00 |
| 04.12.2025 | 7,71 | 7,87 | 7,62 | 7,72 | 3,55% | 10.000,00 |
| 03.12.2025 | 7,65 | 7,82 | 7,46 | 7,46 | -1,52% | - |
| 02.12.2025 | 7,71 | 7,75 | 7,57 | 7,57 | -0,59% | - |
| 01.12.2025 | 7,58 | 7,72 | 7,55 | 7,62 | 1,60% | 10.512,00 |
| 28.11.2025 | 7,61 | 7,62 | 7,49 | 7,50 | 0,27% | - |
| 27.11.2025 | 7,37 | 7,63 | 7,37 | 7,48 | 2,61% | - |
| 26.11.2025 | 7,38 | 7,44 | 7,28 | 7,29 | -0,21% | - |
| 25.11.2025 | 7,24 | 7,48 | 7,24 | 7,30 | 1,88% | - |
| 24.11.2025 | 7,38 | 7,42 | 7,17 | 7,17 | -1,78% | 34.680,00 |
| 21.11.2025 | 7,52 | 7,53 | 7,30 | 7,30 | -2,54% | 300,00 |
| 20.11.2025 | 7,65 | 7,71 | 7,49 | 7,49 | -0,99% | - |
| 19.11.2025 | 7,48 | 7,65 | 7,44 | 7,56 | 1,96% | 200,00 |
| 18.11.2025 | 7,43 | 7,54 | 7,35 | 7,42 | -0,40% | - |
| 17.11.2025 | 7,41 | 7,50 | 7,36 | 7,45 | 1,92% | - |
| 14.11.2025 | 7,34 | 7,41 | 7,23 | 7,31 | -1,68% | - |
| 13.11.2025 | 7,47 | 7,48 | 7,29 | 7,43 | 0,47% | 500,00 |
| 12.11.2025 | 7,64 | 7,66 | 7,40 | 7,40 | -1,33% | 4.758,00 |
| 11.11.2025 | 7,70 | 7,71 | 7,50 | 7,50 | -0,13% | - |
| 10.11.2025 | 7,53 | 7,82 | 7,51 | 7,51 | -2,66% | - |
| 07.11.2025 | 7,54 | 7,85 | 7,51 | 7,71 | 1,92% | 50,00 |